Focus Lighting

Focus Lighting & Fixtures Ltd Historical Data

NSEBSE

₹84.31

(4.90%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	82	83	81	81.33	395	20,38,864.61	20,049
12-Nov-2025	83	84.1	81.29	81.91	723	31,07,141.65	18,035
13-Nov-2025	80	80.98	79.22	80.26	812	31,54,427.76	23,061
14-Nov-2025	80.26	80.26	78.5	79.14	529	26,80,454.23	23,439
17-Nov-2025	79.14	81	74.49	76.28	1,921	64,25,736.7	55,460
18-Nov-2025	76	77.76	74	74.43	1,313	49,47,930.53	48,866
19-Nov-2025	73.56	75.6	73.5	74.73	952	32,25,114.4	23,208
20-Nov-2025	74.13	77.73	74.13	76.46	1,354	41,32,562.08	29,944
21-Nov-2025	78.46	78.46	73.5	73.82	1,305	37,98,684.74	29,728
24-Nov-2025	73.82	73.82	71.31	73.47	1,189	60,70,829.15	64,409
25-Nov-2025	72.13	75.27	71.61	72.28	560	18,85,121.49	19,827
26-Nov-2025	73.82	74.85	71.5	72.59	241	12,32,475.96	14,788
27-Nov-2025	73.81	75.5	72.52	74.76	1,185	37,36,625.79	24,205
28-Nov-2025	75.5	76.4	73.31	74.44	923	34,07,492.61	17,688
01-Dec-2025	76	76	72.72	73.42	578	19,85,913.14	13,692
02-Dec-2025	73.42	75.39	72.02	73.43	2,576	41,21,614.3	17,105
03-Dec-2025	74.42	74.94	71	71.23	1,731	26,36,034.06	15,013
04-Dec-2025	71.28	73.66	70.01	70.67	1,611	31,07,790.03	26,398
05-Dec-2025	71.28	73.48	70	70.57	877	22,44,735.14	14,188
08-Dec-2025	70.7	72.7	66.4	67.02	1,245	46,41,574.58	44,150
09-Dec-2025	69	70.37	66.2	66.98	804	51,65,485.04	49,903
10-Dec-2025	68.7	80.37	67.01	80.37	4,987	3,92,33,236.04	2,11,825
11-Dec-2025	84.83	86.52	80.12	84.31	4,509	5,13,14,713.79	1,64,713

Focus Lighting: Related NEWS

No Record Found

Invest wise with Expert advice